ETF【XZHY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783526100	34.135	0.02	0.04	34.02	34.135	34.02	189
1783439700	34.12	-0.08	-0.23	34.145	34.155	34.12	517
1783353300	34.2	0.14	0.41	34.185	34.2	34.185	111
1783094100	34.06	-0.16	-0.45	34.06	34.06	34.06	0
1783007700	34.215	0	0.00	34.215	34.215	34.215	0
1782921300	34.215	0.22	0.63	34.14	34.215	34.095	195
1782834900	34	-0.03	-0.09	34.18	34.185	34	307
1782748500	34.03	-0.11	-0.31	34.085	34.085	34.03	92
1782489300	34.135	-0.07	-0.19	34.135	34.135	34.135	0
1782402900	34.2	-0.02	-0.04	34.2	34.2	34.2	0
1782316500	34.215	0.08	0.22	34.215	34.215	34.215	30
1782230100	34.14	0.2	0.57	33.955	34.14	33.955	488
1782143700	33.945	0.02	0.06	33.945	33.975	33.93	1099
1781884500	33.925	0.35	1.06	33.97	33.97	33.925	145
1781798100	33.57	0	0.00	33.57	33.57	33.57	0
1781711700	33.57	0.02	0.07	33.57	33.57	33.57	15
1781625300	33.545	-0.06	-0.16	33.534999	33.545	33.534999	303
1781538900	33.6	0.2	0.60	33.585	33.6	33.475	848
1781279700	33.4	-0.05	-0.13	33.59	33.595	33.4	1506
1781193300	33.445	0.02	0.07	33.45	33.45	33.445	305
1781106900	33.42	-0.06	-0.16	33.42	33.42	33.42	0
1781020500	33.475	-0.04	-0.12	33.525	33.525	33.475	294
1780934100	33.515	0.09	0.27	33.565	33.565	33.515	193
1780674900	33.424999	0.2	0.60	33.424999	33.424999	33.424999	7
1780588500	33.225	-0.1	-0.30	33.4	33.4	33.225	350
1780502100	33.325	-0.04	-0.10	33.325	33.325	33.325	0
1780415700	33.36	0	0.00	33.36	33.36	33.36	0
1780329300	33.36	0.07	0.21	33.395	33.395	33.33	735
1780070100	33.29	0.04	0.12	33.29	33.29	33.29	457
1779983700	33.25	0.02	0.05	33.25	33.25	33.25	77
1779897300	33.235	-0.06	-0.17	33.284999	33.284999	33.235	372
1779810900	33.29	-0.07	-0.21	33.215	33.29	33.2	181
1779724500	33.36	0.13	0.41	33.259999	33.36	33.25	1327
1779465300	33.225	0.04	0.11	33.185	33.265	33.185	293
1779378900	33.189999	0.09	0.27	33.22	33.22	33.189999	424
1779292500	33.1	0.07	0.20	33.085	33.1	33.085	72
1779206100	33.034999	0.07	0.21	33.04	33.045	33.034999	439
1779119700	32.965	-0.13	-0.38	32.965	32.965	32.965	243
1778860500	33.09	0.19	0.58	33.104999	33.104999	33.06	1045
1778774100	32.9	-0.04	-0.11	32.9	32.9	32.9	0
1778687700	32.935	0.13	0.40	32.935	32.935	32.935	539
1778601300	32.805	-0.04	-0.12	32.805	32.805	32.805	55
1778514900	32.845	0.05	0.17	32.845	32.845	32.845	137
1778255700	32.79	-0.11	-0.32	32.775	32.79	32.775	714
1778169300	32.895	-0.1	-0.29	32.895	32.895	32.895	0
1778082900	32.99	-0.07	-0.21	32.99	32.99	32.99	130
1777996500	33.06	0.06	0.18	33.049999	33.06	33.049999	221
1777910100	33	0.05	0.14	32.88	33	32.88	8
1777564500	32.955	-0.07	-0.21	32.93	32.955	32.88	710
1777478100	33.025	0.08	0.24	33.049999	33.049999	33.025	544
1777391700	32.945	0.05	0.17	32.945	32.945	32.945	0
1777305300	32.89	-0.21	-0.62	32.89	32.89	32.89	0
1777046100	33.095	0.05	0.14	33.09	33.095	33.09	2000
1776959700	33.049999	0.02	0.05	33.075	33.075	33.049999	131
1776873300	33.034999	0.15	0.46	32.935	33.034999	32.935	805
1776786900	32.884999	-0.03	-0.08	32.935	32.95	32.884999	2488
1776700500	32.909999	0.15	0.47	32.905	32.909999	32.905	426
1776441300	32.755	-0.06	-0.17	32.755	32.755	32.755	312
1776354900	32.81	0.02	0.06	32.755	32.81	32.755	303
1776268500	32.79	0.06	0.18	32.845	32.845	32.79	53
1776182100	32.729999	-0.15	-0.46	32.729999	32.729999	32.729999	0
1776095700	32.88	-0.04	-0.11	32.84	32.88	32.84	223
1775836500	32.915	-0.02	-0.05	32.915	32.915	32.915	547
1775750100	32.93	0.02	0.08	32.869999	32.93	32.869999	414